Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 1,321.50 | 1,330.00 | 1,318.00 | 1,327.50 | 1,327.50 | 178 |
21 Jan 2021 | 1,320.00 | 1,325.00 | 1,316.50 | 1,324.50 | 1,324.50 | 178 |
20 Jan 2021 | 1,319.00 | 1,328.00 | 1,308.50 | 1,321.00 | 1,321.00 | 345 |
19 Jan 2021 | 1,309.00 | 1,326.50 | 1,308.00 | 1,319.50 | 1,319.50 | 352 |
17 Jan 2021 | - | - | - | - | - | - |
15 Jan 2021 | 1,314.50 | 1,335.50 | 1,307.50 | 1,311.50 | 1,311.50 | 634 |
14 Jan 2021 | 1,293.50 | 1,295.00 | 1,289.00 | 1,289.50 | 1,289.50 | 634 |
13 Jan 2021 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 25 |
12 Jan 2021 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1 |
11 Jan 2021 | 1,245.50 | 1,247.50 | 1,234.00 | 1,234.00 | 1,234.00 | 15 |
10 Jan 2021 | - | - | - | - | - | - |
08 Jan 2021 | 1,241.50 | 1,241.50 | 1,241.50 | 1,241.50 | 1,241.50 | 19 |
07 Jan 2021 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 2 |
06 Jan 2021 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 201 |
05 Jan 2021 | 1,235.50 | 1,235.50 | 1,235.50 | 1,235.50 | 1,235.50 | 7 |
04 Jan 2021 | 1,265.00 | 1,265.00 | 1,245.00 | 1,245.00 | 1,245.00 | 16 |
03 Jan 2021 | - | - | - | - | - | - |
31 Dec 2020 | 1,224.00 | 1,240.00 | 1,224.00 | 1,240.00 | 1,240.00 | 71 |
30 Dec 2020 | 1,222.50 | 1,239.00 | 1,215.00 | 1,220.50 | 1,220.50 | 71 |
29 Dec 2020 | 1,200.00 | 1,224.00 | 1,200.00 | 1,220.50 | 1,220.50 | 145 |
28 Dec 2020 | 1,232.00 | 1,232.00 | 1,199.00 | 1,199.50 | 1,199.50 | 1,398 |
27 Dec 2020 | - | - | - | - | - | - |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 1,239.00 | 1,244.50 | 1,234.00 | 1,239.00 | 1,239.00 | 598 |
22 Dec 2020 | 1,235.50 | 1,243.50 | 1,232.50 | 1,236.50 | 1,236.50 | 431 |
21 Dec 2020 | 1,260.00 | 1,260.00 | 1,236.00 | 1,236.00 | 1,236.00 | 645 |
20 Dec 2020 | - | - | - | - | - | - |
18 Dec 2020 | 1,258.00 | 1,264.00 | 1,252.50 | 1,258.00 | 1,258.00 | 1,472 |
17 Dec 2020 | 1,231.00 | 1,262.00 | 1,231.00 | 1,258.50 | 1,258.50 | 1,472 |
16 Dec 2020 | 1,231.50 | 1,237.00 | 1,230.50 | 1,234.00 | 1,234.00 | 1,285 |
15 Dec 2020 | 1,237.00 | 1,237.00 | 1,227.00 | 1,233.00 | 1,233.00 | 1,129 |
14 Dec 2020 | 1,245.00 | 1,250.00 | 1,237.00 | 1,241.50 | 1,241.50 | 1,040 |
13 Dec 2020 | - | - | - | - | - | - |
11 Dec 2020 | 1,240.00 | 1,248.50 | 1,240.00 | 1,247.00 | 1,247.00 | 608 |
10 Dec 2020 | 1,237.50 | 1,252.00 | 1,234.00 | 1,240.00 | 1,240.00 | 608 |
09 Dec 2020 | 1,231.00 | 1,237.50 | 1,230.00 | 1,236.50 | 1,236.50 | 338 |
08 Dec 2020 | 1,232.00 | 1,237.00 | 1,225.00 | 1,233.00 | 1,233.00 | 787 |
07 Dec 2020 | 1,222.50 | 1,235.00 | 1,220.50 | 1,231.00 | 1,231.00 | 723 |
06 Dec 2020 | - | - | - | - | - | - |
04 Dec 2020 | 1,231.50 | 1,231.50 | 1,222.50 | 1,222.50 | 1,222.50 | 480 |
03 Dec 2020 | 1,241.00 | 1,241.50 | 1,230.50 | 1,232.50 | 1,232.50 | 480 |
02 Dec 2020 | 1,246.00 | 1,253.00 | 1,241.50 | 1,245.00 | 1,245.00 | 297 |
01 Dec 2020 | 1,252.50 | 1,261.00 | 1,247.50 | 1,253.00 | 1,253.00 | 750 |
30 Nov 2020 | 1,267.50 | 1,270.00 | 1,241.00 | 1,255.50 | 1,255.50 | 720 |
29 Nov 2020 | - | - | - | - | - | - |
27 Nov 2020 | - | - | - | - | - | - |
25 Nov 2020 | 1,240.50 | 1,256.00 | 1,240.00 | 1,244.50 | 1,244.50 | 206 |
24 Nov 2020 | 1,242.50 | 1,246.50 | 1,235.50 | 1,239.00 | 1,239.00 | 189 |
23 Nov 2020 | 1,245.50 | 1,245.50 | 1,215.00 | 1,244.00 | 1,244.00 | 359 |
22 Nov 2020 | - | - | - | - | - | - |
20 Nov 2020 | 1,241.50 | 1,247.00 | 1,239.00 | 1,246.50 | 1,246.50 | 162 |
19 Nov 2020 | 1,244.50 | 1,245.00 | 1,239.00 | 1,244.00 | 1,244.00 | 162 |
18 Nov 2020 | 1,230.00 | 1,245.00 | 1,230.00 | 1,245.00 | 1,245.00 | 551 |
17 Nov 2020 | 1,230.00 | 1,237.00 | 1,224.00 | 1,233.00 | 1,233.00 | 285 |
16 Nov 2020 | 1,229.00 | 1,242.00 | 1,224.00 | 1,228.00 | 1,228.00 | 266 |
15 Nov 2020 | - | - | - | - | - | - |
13 Nov 2020 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1 |
12 Nov 2020 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1 |
11 Nov 2020 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1 |
10 Nov 2020 | 1,228.50 | 1,228.50 | 1,228.50 | 1,228.50 | 1,228.50 | 1 |
09 Nov 2020 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1 |
08 Nov 2020 | - | - | - | - | - | - |
06 Nov 2020 | 1,241.50 | 1,241.50 | 1,241.50 | 1,241.50 | 1,241.50 | 6 |
05 Nov 2020 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 6 |
04 Nov 2020 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | - |
03 Nov 2020 | 1,254.00 | 1,255.50 | 1,249.00 | 1,249.00 | 1,249.00 | 24 |
02 Nov 2020 | 1,248.50 | 1,254.50 | 1,248.00 | 1,254.50 | 1,254.50 | 119 |
31 Oct 2020 | - | - | - | - | - | - |
29 Oct 2020 | 1,246.50 | 1,264.00 | 1,245.00 | 1,252.50 | 1,252.50 | 233 |
28 Oct 2020 | 1,248.50 | 1,248.50 | 1,234.50 | 1,247.00 | 1,247.00 | 233 |
27 Oct 2020 | 1,258.00 | 1,260.00 | 1,243.00 | 1,247.00 | 1,247.00 | 385 |
26 Oct 2020 | 1,228.00 | 1,252.00 | 1,226.50 | 1,248.00 | 1,248.00 | 855 |
25 Oct 2020 | 1,235.00 | 1,245.00 | 1,226.50 | 1,229.00 | 1,229.00 | 409 |
24 Oct 2020 | - | - | - | - | - | - |
22 Oct 2020 | 1,221.50 | 1,235.00 | 1,218.00 | 1,234.50 | 1,234.50 | 1,303 |
21 Oct 2020 | 1,220.00 | 1,225.00 | 1,218.00 | 1,222.00 | 1,222.00 | 1,179 |
20 Oct 2020 | 1,219.50 | 1,230.00 | 1,218.00 | 1,219.50 | 1,219.50 | 1,321 |
19 Oct 2020 | 1,244.00 | 1,244.00 | 1,218.00 | 1,224.00 | 1,224.00 | 1,378 |
18 Oct 2020 | 1,236.50 | 1,247.50 | 1,236.00 | 1,245.00 | 1,245.00 | 600 |
17 Oct 2020 | - | - | - | - | - | - |
15 Oct 2020 | 1,248.00 | 1,251.50 | 1,236.00 | 1,237.50 | 1,237.50 | 1,162 |
14 Oct 2020 | 1,241.00 | 1,256.50 | 1,241.00 | 1,251.50 | 1,251.50 | 527 |
13 Oct 2020 | 1,224.00 | 1,255.50 | 1,221.50 | 1,243.00 | 1,243.00 | 671 |
12 Oct 2020 | 1,229.00 | 1,234.50 | 1,223.00 | 1,223.50 | 1,223.50 | 548 |
11 Oct 2020 | 1,250.50 | 1,252.00 | 1,227.00 | 1,230.50 | 1,230.50 | 338 |
10 Oct 2020 | - | - | - | - | - | - |
08 Oct 2020 | 1,265.00 | 1,271.00 | 1,185.00 | 1,246.50 | 1,246.50 | 446 |
07 Oct 2020 | 1,264.00 | 1,273.00 | 1,263.50 | 1,265.50 | 1,265.50 | 446 |
06 Oct 2020 | 1,261.00 | 1,270.50 | 1,260.00 | 1,266.00 | 1,266.00 | 363 |
05 Oct 2020 | 1,267.00 | 1,275.00 | 1,261.50 | 1,262.50 | 1,262.50 | 353 |
04 Oct 2020 | 1,251.00 | 1,276.00 | 1,251.00 | 1,269.50 | 1,269.50 | 890 |
03 Oct 2020 | - | - | - | - | - | - |
01 Oct 2020 | 1,251.00 | 1,257.00 | 1,249.00 | 1,255.00 | 1,255.00 | 221 |
30 Sep 2020 | 1,244.50 | 1,255.50 | 1,244.50 | 1,251.00 | 1,251.00 | 257 |
29 Sep 2020 | 1,248.00 | 1,251.50 | 1,242.00 | 1,247.50 | 1,247.50 | 366 |
28 Sep 2020 | 1,246.50 | 1,257.00 | 1,242.00 | 1,251.00 | 1,251.00 | 320 |
27 Sep 2020 | 1,245.00 | 1,250.00 | 1,242.50 | 1,246.00 | 1,246.00 | 127 |
26 Sep 2020 | - | - | - | - | - | - |
24 Sep 2020 | 1,255.00 | 1,259.00 | 1,238.50 | 1,245.00 | 1,245.00 | 310 |
23 Sep 2020 | 1,248.50 | 1,259.00 | 1,244.50 | 1,256.00 | 1,256.00 | 457 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |